深水规院 sz.301038
21.12
-1.77%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.23 | 16.65 | 16.16 | 16.44 | +0.92% | 3.33 | 9.10% |
| 2025-06-23 | 16.77 | 16.90 | 16.12 | 16.29 | -5.62% | 3.85 | 10.54% |
| 2025-06-20 | 14.52 | 17.26 | 14.40 | 17.26 | +20.03% | 3.81 | 10.67% |
| 2025-06-19 | 14.45 | 14.82 | 14.22 | 14.38 | +0.70% | 1.13 | 3.49% |
| 2025-06-18 | 14.38 | 14.60 | 13.92 | 14.28 | -1.45% | 0.90 | 2.83% |
| 2025-06-17 | 14.68 | 14.74 | 14.28 | 14.49 | -1.63% | 1.09 | 3.38% |
| 2025-06-16 | 14.80 | 15.00 | 14.67 | 14.73 | -1.47% | 0.86 | 2.60% |
| 2025-06-13 | 15.00 | 15.43 | 14.85 | 14.95 | -2.67% | 1.32 | 3.92% |
| 2025-06-12 | 14.87 | 15.53 | 14.57 | 15.36 | +5.42% | 2.07 | 6.15% |
| 2025-06-11 | 14.58 | 14.75 | 14.39 | 14.57 | +1.60% | 0.51 | 1.59% |
| 2025-06-10 | 14.68 | 14.81 | 14.17 | 14.34 | -2.58% | 0.68 | 2.11% |
| 2025-06-09 | 14.68 | 14.82 | 14.48 | 14.72 | +1.10% | 0.77 | 2.35% |
| 2025-06-06 | 14.30 | 14.89 | 14.30 | 14.56 | +1.68% | 0.98 | 2.99% |
| 2025-06-05 | 14.55 | 14.55 | 14.23 | 14.32 | -1.17% | 0.71 | 2.22% |
| 2025-06-04 | 14.68 | 14.78 | 14.49 | 14.49 | -0.82% | 0.75 | 2.30% |
| 2025-06-03 | 14.58 | 14.78 | 14.36 | 14.61 | -0.27% | 0.73 | 2.25% |
| 2025-05-30 | 14.79 | 14.95 | 14.46 | 14.65 | -2.20% | 0.96 | 2.94% |
| 2025-05-29 | 14.31 | 15.09 | 14.31 | 14.98 | +3.67% | 1.53 | 4.64% |
| 2025-05-28 | 14.50 | 14.66 | 14.22 | 14.45 | -0.55% | 0.69 | 2.16% |
| 2025-05-27 | 14.20 | 14.68 | 14.20 | 14.53 | +1.96% | 0.98 | 3.04% |